Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1.6168 USDT |
518,465.8223 AKT |
1.6230 USDT |
1.5610 USDT |
1.6123 USDT |
1.6252 USDT |
| 2023-12-06 |
1.5918 USDT |
512,815.0254 AKT |
1.6304 USDT |
1.5000 USDT |
1.5500 USDT |
1.6138 USDT |
| 2023-12-05 |
1.7169 USDT |
595,207.1320 AKT |
1.7652 USDT |
1.6141 USDT |
1.6446 USDT |
1.6438 USDT |
| 2023-12-04 |
1.7656 USDT |
693,217.1340 AKT |
1.8320 USDT |
1.7104 USDT |
1.7330 USDT |
1.7618 USDT |
| 2023-12-03 |
1.8153 USDT |
594,038.0171 AKT |
1.7317 USDT |
1.7275 USDT |
1.7381 USDT |
1.8175 USDT |
| 2023-12-02 |
1.6695 USDT |
446,678.9935 AKT |
1.6643 USDT |
1.6000 USDT |
1.6390 USDT |
1.7595 USDT |
| 2023-12-01 |
1.6872 USDT |
552,504.5416 AKT |
1.6433 USDT |
1.6350 USDT |
1.6575 USDT |
1.6676 USDT |
| 2023-11-30 |
1.6614 USDT |
473,879.5381 AKT |
1.6293 USDT |
1.5893 USDT |
1.6292 USDT |
1.6542 USDT |
| 2023-11-29 |
1.7533 USDT |
522,197.7407 AKT |
1.7541 USDT |
1.6300 USDT |
1.6694 USDT |
1.6647 USDT |
| 2023-11-28 |
1.7046 USDT |
607,694.6519 AKT |
1.7162 USDT |
1.5220 USDT |
1.6216 USDT |
1.7699 USDT |
| 2023-11-27 |
1.7026 USDT |
486,550.9743 AKT |
1.8774 USDT |
1.5908 USDT |
1.6622 USDT |
1.7015 USDT |
| 2023-11-26 |
1.8420 USDT |
234,153.3610 AKT |
1.7682 USDT |
1.7666 USDT |
1.7713 USDT |
1.8656 USDT |
| 2023-11-25 |
1.7198 USDT |
496,177.1573 AKT |
1.6370 USDT |
1.6281 USDT |
1.6672 USDT |
1.7489 USDT |
| 2023-11-24 |
1.6831 USDT |
453,783.0882 AKT |
1.6186 USDT |
1.5950 USDT |
1.6086 USDT |
1.7041 USDT |
| 2023-11-23 |
1.6388 USDT |
580,115.8518 AKT |
1.6761 USDT |
1.5674 USDT |
1.5977 USDT |
1.6179 USDT |
| 2023-11-22 |
1.6245 USDT |
568,982.2532 AKT |
1.4853 USDT |
1.4836 USDT |
1.5299 USDT |
1.6612 USDT |
| 2023-11-21 |
1.5917 USDT |
693,447.2861 AKT |
1.6320 USDT |
1.4405 USDT |
1.5497 USDT |
1.5618 USDT |
| 2023-11-20 |
1.6534 USDT |
386,321.8652 AKT |
1.5665 USDT |
1.5029 USDT |
1.5180 USDT |
1.7842 USDT |
| 2023-11-19 |
1.4454 USDT |
588,123.0504 AKT |
1.4444 USDT |
1.3614 USDT |
1.3979 USDT |
1.4478 USDT |
| 2023-11-18 |
1.0689 USDT |
1,274,347.6441 AKT |
1.0421 USDT |
1.0211 USDT |
1.0242 USDT |
1.2185 USDT |
| 2023-11-17 |
1.0509 USDT |
2,030,620.5180 AKT |
1.0919 USDT |
1.0065 USDT |
1.0190 USDT |
1.0201 USDT |
| 2023-11-16 |
1.0628 USDT |
1,711,214.0492 AKT |
1.0407 USDT |
0.9451 USDT |
1.0502 USDT |
1.0492 USDT |
| 2023-11-15 |
0.9711 USDT |
1,692,507.7464 AKT |
0.9455 USDT |
0.9181 USDT |
0.9446 USDT |
0.9925 USDT |
| 2023-11-14 |
0.9621 USDT |
1,395,261.0140 AKT |
0.9931 USDT |
0.9057 USDT |
0.9344 USDT |
0.9344 USDT |
| 2023-11-13 |
1.0497 USDT |
925,965.8669 AKT |
1.0546 USDT |
0.9625 USDT |
1.0331 USDT |
1.0452 USDT |
| 2023-11-12 |
1.0321 USDT |
1,833,369.2564 AKT |
1.0413 USDT |
0.9932 USDT |
1.0153 USDT |
1.0258 USDT |
| 2023-11-11 |
1.0000 USDT |
2,044,357.5995 AKT |
1.0123 USDT |
0.9614 USDT |
0.9669 USDT |
1.0908 USDT |
| 2023-11-10 |
1.0430 USDT |
1,190,923.6137 AKT |
1.0528 USDT |
0.9707 USDT |
0.9969 USDT |
1.0235 USDT |
| 2023-11-09 |
1.1220 USDT |
1,685,704.4812 AKT |
1.1904 USDT |
1.0110 USDT |
1.0427 USDT |
1.0327 USDT |
| 2023-11-08 |
1.1808 USDT |
2,384,606.6631 AKT |
1.1634 USDT |
1.1469 USDT |
1.1555 USDT |
1.1972 USDT |
| 2023-11-07 |
1.1578 USDT |
1,604,078.7899 AKT |
1.1186 USDT |
1.0181 USDT |
1.1186 USDT |
1.1340 USDT |
| 2023-11-06 |
1.0847 USDT |
11,212.5246 AKT |
1.1050 USDT |
1.0753 USDT |
1.0760 USDT |
1.1038 USDT |
| 2023-11-05 |
1.0984 USDT |
12,683.2775 AKT |
1.0979 USDT |
1.0595 USDT |
1.0666 USDT |
1.0739 USDT |
| 2023-11-04 |
1.0866 USDT |
3,939.7814 AKT |
1.0734 USDT |
1.0653 USDT |
1.0734 USDT |
1.0880 USDT |
| 2023-11-03 |
1.0598 USDT |
13,850.7594 AKT |
1.0128 USDT |
1.0018 USDT |
1.0080 USDT |
1.1000 USDT |
| 2023-11-02 |
1.0226 USDT |
1,944,974.3060 AKT |
1.0390 USDT |
0.9532 USDT |
0.9760 USDT |
1.0271 USDT |
| 2023-11-01 |
0.9904 USDT |
1,566,057.3394 AKT |
0.9904 USDT |
0.9587 USDT |
0.9668 USDT |
1.0248 USDT |
| 2023-10-31 |
1.0486 USDT |
1,785,959.6403 AKT |
1.0635 USDT |
1.0238 USDT |
1.0365 USDT |
1.0533 USDT |
| 2023-10-30 |
1.0624 USDT |
1,267,509.4388 AKT |
1.0600 USDT |
0.9821 USDT |
1.0220 USDT |
1.0632 USDT |
| 2023-10-29 |
1.0412 USDT |
498,447.4375 AKT |
1.0864 USDT |
1.0243 USDT |
1.0292 USDT |
1.0571 USDT |
| 2023-10-28 |
1.0170 USDT |
1,121,685.9605 AKT |
0.9696 USDT |
0.9692 USDT |
0.9750 USDT |
1.0614 USDT |
| 2023-10-27 |
0.9374 USDT |
1,443,710.0195 AKT |
0.9500 USDT |
0.9193 USDT |
0.9256 USDT |
0.9459 USDT |
| 2023-10-26 |
0.9902 USDT |
1,779,827.3391 AKT |
1.0237 USDT |
0.9428 USDT |
0.9464 USDT |
0.9537 USDT |
| 2023-10-25 |
0.9778 USDT |
1,502,887.5391 AKT |
0.9795 USDT |
0.8711 USDT |
0.9634 USDT |
1.0109 USDT |
| 2023-10-24 |
0.9565 USDT |
1,279,674.4362 AKT |
0.9144 USDT |
0.9144 USDT |
0.9351 USDT |
0.9540 USDT |
| 2023-10-23 |
0.8721 USDT |
1,182,950.4858 AKT |
0.8418 USDT |
0.8245 USDT |
0.8367 USDT |
0.8931 USDT |
| 2023-10-22 |
0.8294 USDT |
1,201,504.0936 AKT |
0.8212 USDT |
0.8067 USDT |
0.8130 USDT |
0.8440 USDT |
| 2023-10-21 |
0.8633 USDT |
1,068,185.3738 AKT |
0.8907 USDT |
0.8311 USDT |
0.8358 USDT |
0.8396 USDT |
| 2023-10-20 |
0.8253 USDT |
1,286,746.1330 AKT |
0.7901 USDT |
0.7880 USDT |
0.7883 USDT |
0.8717 USDT |
| 2023-10-19 |
0.7828 USDT |
1,033,261.7890 AKT |
0.7835 USDT |
0.7725 USDT |
0.7738 USDT |
0.7872 USDT |